株価チャート
2019/10/31～2020/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 | 10/1, 株式分割 1→4 |
| 2020 |
| 03/31 | 1,373 | 1,420 | 1,348 | 1,370 | +0.18% | 268,800 | 635億1278万 | -1.72% | 8.76 | 1.03 |
| 03/30 | 1,383 | 1,403 | 1,303 | 1,368 | -3.7% | 419,600 | 633億9688万 | -2.88% | 8.75 | 1.03 |
| 03/27 | 1,390 | 1,420 | 1,360 | 1,420 | +6.57% | 290,800 | 658億3077万 | -0.21% | 9.08 | 1.07 |
| 03/26 | 1,308 | 1,358 | 1,305 | 1,333 | -2.02% | 237,200 | 617億7430万 | -7.27% | 8.52 | 1.01 |
| 03/25 | 1,365 | 1,365 | 1,303 | 1,360 | +6.88% | 208,800 | 630億4919万 | -6.53% | 8.7 | 1.03 |
| 03/24 | 1,235 | 1,280 | 1,235 | 1,273 | +4.52% | 253,200 | 589億9271万 | -13.49% | 8.14 | 0.96 |
| 03/23 | 1,288 | 1,288 | 1,189 | 1,218 | -3.56% | 547,200 | 564億4293万 | -18.4% | 7.79 | 0.92 |
| 03/19 | 1,216 | 1,265 | 1,178 | 1,263 | +4.99% | 564,000 | 585億2912万 | -16.78% | 8.08 | 0.95 |
| 03/18 | 1,235 | 1,241 | 1,186 | 1,203 | -1.43% | 388,800 | 557億4753万 | -22.02% | 7.69 | 0.91 |
| 03/17 | 1,100 | 1,229 | 1,081 | 1,220 | +8.08% | 392,400 | 565億5883万 | -22.19% | 7.8 | 0.92 |
| 03/16 | 1,174 | 1,209 | 1,126 | 1,129 | -1.1% | 332,400 | 523億2851万 | -29.14% | 7.22 | 0.85 |
| 03/13 | 1,145 | 1,183 | 1,096 | 1,141 | -6.07% | 462,800 | 529億800万 | -29.68% | 7.3 | 0.86 |
| 03/12 | 1,248 | 1,283 | 1,210 | 1,215 | -4.52% | 452,400 | 563億2703万 | -26.32% | 7.77 | 0.92 |
| 03/11 | 1,330 | 1,353 | 1,273 | 1,273 | -5.39% | 460,800 | 589億9271万 | -23.85% | 8.14 | 0.96 |
| 03/10 | 1,268 | 1,345 | 1,244 | 1,345 | +0.19% | 667,200 | 623億5379万 | -20.32% | 8.6 | 1.01 |
| 03/09 | 1,420 | 1,428 | 1,333 | 1,343 | -8.67% | 398,800 | 622億3789万 | -21.21% | 8.59 | 1.01 |
| 03/06 | 1,510 | 1,510 | 1,458 | 1,470 | -4.23% | 246,400 | 681億4875万 | -14.49% | 9.4 | 1.11 |
| 03/05 | 1,573 | 1,573 | 1,515 | 1,535 | -0.81% | 173,200 | 711億6213万 | -11.43% | 9.82 | 1.16 |
| 03/04 | 1,538 | 1,580 | 1,528 | 1,548 | -0.16% | 235,600 | 717億4163万 | -11.32% | 9.9 | 1.17 |
| 03/03 | 1,658 | 1,673 | 1,550 | 1,550 | -5.2% | 498,800 | 718億5753万 | -11.78% | 9.92 | 1.17 |
| 03/02 | 1,565 | 1,688 | 1,558 | 1,635 | +2.83% | 401,600 | 757億9810万 | -7.68% | 10.46 | 1.23 |
| 02/28 | 1,600 | 1,628 | 1,578 | 1,590 | -4.22% | 475,600 | 737億1192万 | -10.82% | 10.17 | 1.2 |
| 02/27 | 1,730 | 1,745 | 1,645 | 1,660 | -2.64% | 491,200 | 769億5710万 | -7.52% | 10.62 | 1.25 |
| 02/26 | 1,685 | 1,713 | 1,653 | 1,705 | +1.19% | 275,200 | 790億4328万 | -5.49% | 10.91 | 1.29 |
| 02/25 | 1,655 | 1,698 | 1,650 | 1,685 | -2.6% | 310,000 | 781億1609万 | -6.91% | 10.78 | 1.27 |
| 02/21 | 1,715 | 1,748 | 1,700 | 1,730 | +0.44% | 320,400 | 802億228万 | -4.74% | 11.07 | 1.31 |
| 02/20 | 1,790 | 1,815 | 1,720 | 1,723 | -3.23% | 354,800 | 798億5458万 | -5.36% | 11.02 | 1.3 |
| 02/19 | 1,775 | 1,818 | 1,775 | 1,780 | +0.42% | 179,600 | 825億2026万 | -2.52% | 11.39 | 1.34 |
| 02/18 | 1,745 | 1,783 | 1,745 | 1,773 | 0% | 203,600 | 821億7256万 | -3.25% | 11.34 | 1.34 |
| 02/17 | 1,795 | 1,795 | 1,750 | 1,773 | -1.94% | 150,000 | 821億7256万 | -3.41% | 11.34 | 1.34 |
| 02/14 | 1,813 | 1,830 | 1,780 | 1,808 | -1.63% | 256,400 | 837億9515万 | -1.66% | 11.56 | 1.36 |
| 02/13 | 1,898 | 1,898 | 1,833 | 1,838 | -1.87% | 284,400 | 851億8594万 | -0.03% | 11.76 | 1.39 |
| 02/12 | 1,883 | 1,913 | 1,870 | 1,873 | +0.81% | 296,400 | 868億853万 | +1.99% | 11.98 | 1.41 |
| 02/10 | 1,883 | 1,940 | 1,853 | 1,858 | +0.54% | 511,600 | 861億1314万 | +1.56% | 11.88 | 1.4 |
| 02/07 | 1,935 | 1,983 | 1,838 | 1,848 | -1.99% | 1,028,000 | 856億4954万 | +1.4% | 11.82 | 1.39 |
| 02/06 | 1,803 | 1,953 | 1,790 | 1,885 | +5.31% | 1,108,800 | 873億8803万 | +3.86% | 12.06 | 1.42 |
| 02/05 | 1,790 | 1,798 | 1,753 | 1,790 | +1.99% | 355,200 | 829億8386万 | -0.94% | 11.45 | 1.35 |
| 02/04 | 1,728 | 1,758 | 1,708 | 1,755 | +2.33% | 403,600 | 813億6127万 | -2.55% | 11.23 | 1.32 |
| 02/03 | 1,633 | 1,728 | 1,633 | 1,715 | -1.01% | 319,600 | 795億688万 | -4.56% | 10.97 | 1.29 |
| 01/31 | 1,705 | 1,745 | 1,703 | 1,733 | +0.43% | 347,600 | 803億1818万 | -3.48% | 11.08 | 1.31 |
| 01/30 | 1,818 | 1,818 | 1,713 | 1,725 | -5.09% | 395,200 | 799億7048万 | -3.69% | 11.04 | 1.3 |
| 01/29 | 1,863 | 1,863 | 1,805 | 1,818 | -1.09% | 138,800 | 842億5875万 | +1.65% | 11.63 | 1.37 |
| 01/28 | 1,813 | 1,848 | 1,803 | 1,838 | -0.68% | 218,400 | 851億8594万 | +3.11% | 11.76 | 1.39 |
| 01/27 | 1,860 | 1,885 | 1,843 | 1,850 | -2.5% | 183,600 | 857億6544万 | +4.23% | 11.84 | 1.4 |
| 01/24 | 1,930 | 1,935 | 1,888 | 1,898 | -1.17% | 248,400 | 879億6753万 | +7.26% | 12.14 | 1.43 |
| 01/23 | 1,900 | 1,925 | 1,890 | 1,920 | +1.05% | 230,000 | 890億1062万 | +9.03% | 12.28 | 1.45 |
| 01/22 | 1,888 | 1,910 | 1,883 | 1,900 | +1.06% | 228,000 | 880億8343万 | +8.57% | 12.16 | 1.43 |
| 01/21 | 1,858 | 1,890 | 1,843 | 1,880 | +1.21% | 236,000 | 871億5623万 | +8.05% | 12.03 | 1.42 |
| 01/20 | 1,825 | 1,863 | 1,825 | 1,858 | +1.78% | 150,000 | 861億1314万 | +7.18% | 11.88 | 1.4 |
| 01/17 | 1,868 | 1,868 | 1,813 | 1,825 | -0.95% | 192,400 | 846億645万 | +5.86% | 11.68 | 1.38 |
| 01/16 | 1,850 | 1,858 | 1,788 | 1,843 | -1.73% | 363,200 | 854億1774万 | +7.37% | 11.79 | 1.39 |
| 01/15 | 1,918 | 1,943 | 1,875 | 1,875 | -2.22% | 428,000 | 869億2443万 | +9.84% | 12 | 1.41 |
| 01/14 | 1,920 | 1,933 | 1,890 | 1,918 | +2.82% | 470,400 | 888億9472万 | +12.99% | 12.27 | 1.45 |
| 01/10 | 1,848 | 1,888 | 1,848 | 1,865 | +1.63% | 273,600 | 864億6084万 | +10.62% | 11.93 | 1.41 |
| 01/09 | 1,855 | 1,880 | 1,830 | 1,835 | +1.8% | 412,000 | 850億7004万 | +9.42% | 11.74 | 1.38 |
| 01/08 | 1,795 | 1,845 | 1,753 | 1,803 | +0.42% | 562,400 | 835億6335万 | +7.93% | 11.53 | 1.36 |
| 01/07 | 1,685 | 1,805 | 1,678 | 1,795 | +6.37% | 616,800 | 832億1566万 | +7.94% | 11.48 | 1.35 |
| 01/06 | 1,650 | 1,723 | 1,648 | 1,688 | +0.3% | 297,200 | 782億3199万 | +1.78% | 10.8 | 1.27 |
| 2019 |
| 12/30 | 1,678 | 1,688 | 1,655 | 1,683 | -0.59% | 153,200 | 780億19万 | +1.54% | 10.76 | 1.27 |
| 12/27 | 1,668 | 1,705 | 1,668 | 1,693 | +1.5% | 213,600 | 784億6379万 | +2.2% | 10.83 | 1.28 |
| 12/26 | 1,628 | 1,673 | 1,628 | 1,668 | +1.68% | 138,400 | 773億479万 | +0.82% | 10.67 | 1.26 |
| 12/25 | 1,663 | 1,663 | 1,633 | 1,640 | -1.8% | 148,400 | 760億2990万 | -0.97% | 10.49 | 1.24 |
| 12/24 | 1,675 | 1,695 | 1,668 | 1,670 | +1.06% | 241,200 | 774億2069万 | +0.72% | 10.68 | 1.26 |
| 12/23 | 1,648 | 1,660 | 1,625 | 1,653 | +0.3% | 140,400 | 766億940万 | -0.39% | 10.57 | 1.25 |
| 12/20 | 1,628 | 1,653 | 1,613 | 1,648 | +0.61% | 273,200 | 763億7760万 | -0.69% | 10.54 | 1.24 |
| 12/19 | 1,658 | 1,663 | 1,628 | 1,638 | -1.5% | 167,200 | 759億1400万 | -1.3% | 10.48 | 1.24 |
| 12/18 | 1,683 | 1,683 | 1,640 | 1,663 | -1.19% | 258,000 | 770億7300万 | +0.33% | 10.64 | 1.25 |
| 12/17 | 1,710 | 1,728 | 1,675 | 1,683 | -0.59% | 377,600 | 780億19万 | +1.72% | 10.76 | 1.27 |
| 12/16 | 1,673 | 1,708 | 1,670 | 1,693 | +0.59% | 280,000 | 784億6379万 | +2.58% | 10.83 | 1.28 |
| 12/13 | 1,678 | 1,693 | 1,663 | 1,683 | +1.82% | 231,200 | 780億19万 | +2.22% | 10.76 | 1.27 |
| 12/12 | 1,678 | 1,678 | 1,633 | 1,653 | -0.6% | 140,800 | 766億940万 | +0.76% | 10.57 | 1.25 |
| 12/11 | 1,695 | 1,695 | 1,655 | 1,663 | -1.48% | 273,600 | 770億7300万 | +1.62% | 10.64 | 1.25 |
| 12/10 | 1,653 | 1,713 | 1,643 | 1,688 | +2.9% | 510,400 | 782億3199万 | +3.65% | 10.8 | 1.27 |
| 12/09 | 1,658 | 1,668 | 1,625 | 1,640 | +0.46% | 210,800 | 760億2990万 | +1.23% | 10.49 | 1.24 |
| 12/06 | 1,613 | 1,640 | 1,585 | 1,633 | +1.24% | 285,200 | 756億8221万 | +1.02% | 10.44 | 1.23 |
| 12/05 | 1,633 | 1,645 | 1,608 | 1,613 | -0.77% | 190,800 | 747億5501万 | +0.16% | 10.32 | 1.22 |
| 12/04 | 1,610 | 1,633 | 1,610 | 1,625 | -0.61% | 174,400 | 753億3451万 | +1.12% | 10.4 | 1.23 |
| 12/03 | 1,608 | 1,655 | 1,603 | 1,635 | 0% | 242,000 | 757億9810万 | +2.12% | 10.46 | 1.23 |
| 12/02 | 1,658 | 1,658 | 1,628 | 1,635 | -1.51% | 143,600 | 757億9810万 | +2.51% | 10.46 | 1.23 |
| 11/29 | 1,655 | 1,668 | 1,620 | 1,660 | +0.76% | 254,400 | 769億5710万 | +4.53% | 10.62 | 1.25 |
| 11/28 | 1,665 | 1,668 | 1,638 | 1,648 | -1.05% | 221,600 | 763億7760万 | +4.34% | 10.54 | 1.24 |
| 11/27 | 1,680 | 1,688 | 1,660 | 1,665 | -0.3% | 320,800 | 771億8890万 | +6.19% | 10.65 | 1.26 |
| 11/26 | 1,643 | 1,673 | 1,633 | 1,670 | +1.67% | 343,600 | 774億2069万 | +7.33% | 10.68 | 1.26 |
| 11/25 | 1,675 | 1,675 | 1,638 | 1,643 | -0.9% | 366,400 | 761億4580万 | +6.45% | 10.51 | 1.24 |
| 11/22 | 1,685 | 1,693 | 1,633 | 1,658 | -2.21% | 342,000 | 768億4120万 | +8.4% | 10.6 | 1.25 |
| 11/21 | 1,668 | 1,710 | 1,665 | 1,695 | 0% | 441,600 | 785億7969万 | +11.96% | 10.84 | 1.28 |
| 11/20 | 1,700 | 1,705 | 1,665 | 1,695 | -0.44% | 450,400 | 785億7969万 | +13.23% | 10.84 | 1.28 |
| 11/19 | 1,705 | 1,718 | 1,690 | 1,703 | +2.87% | 487,200 | 789億2738万 | +15.11% | 10.89 | 1.28 |
| 11/18 | 1,673 | 1,678 | 1,638 | 1,655 | +0.46% | 406,000 | 767億2530万 | +13.36% | 10.59 | 1.25 |
| 11/15 | 1,590 | 1,670 | 1,590 | 1,648 | +4.44% | 446,800 | 763億7760万 | +14.09% | 10.54 | 1.24 |
| 11/14 | 1,588 | 1,610 | 1,578 | 1,578 | -1.71% | 228,400 | 731億3242万 | +10.47% | 10.09 | 1.19 |
| 11/13 | 1,550 | 1,638 | 1,543 | 1,605 | +2.72% | 637,600 | 744億731万 | +13.51% | 10.27 | 1.21 |
| 11/12 | 1,593 | 1,598 | 1,550 | 1,563 | -2.04% | 296,400 | 724億3703万 | +11.61% | 10 | 1.18 |
| 11/11 | 1,573 | 1,600 | 1,558 | 1,595 | +2.9% | 388,400 | 739億4372万 | +15.08% | 10.2 | 1.2 |
| 11/08 | 1,550 | 1,580 | 1,523 | 1,550 | +1.31% | 552,800 | 718億5753万 | +13.06% | 9.92 | 1.17 |
| 11/07 | 1,488 | 1,538 | 1,468 | 1,530 | +3.38% | 565,600 | 709億3034万 | +12.67% | 9.79 | 1.15 |
| 11/06 | 1,460 | 1,513 | 1,433 | 1,480 | +0.34% | 535,600 | 686億1235万 | +10.12% | 9.47 | 1.12 |
| 11/05 | 1,538 | 1,573 | 1,465 | 1,475 | -4.07% | 612,400 | 683億8055万 | +10.57% | 9.44 | 1.11 |
| 11/01 | 1,475 | 1,548 | 1,465 | 1,538 | +3.54% | 367,200 | 712億7803万 | +16.13% | 9.84 | 1.16 |
| 10/31 | 1,545 | 1,550 | 1,478 | 1,485 | -3.26% | 305,600 | 688億4415万 | +13.27% | 9.5 | 1.12 |
